Advertisement
Advertisement
U.S. markets close in 6 hours 27 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
114.05+0.30 (+0.26%)
As of 9:33AM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM211029C000850002021-10-07 10:03AM EDT85.0025.950.000.000.00-110.00%
TSM211029C000950002021-10-26 3:20PM EDT95.0019.250.000.000.00-350.00%
TSM211029C000980002021-10-27 3:53PM EDT98.0016.000.000.000.00-12200.00%
TSM211029C001000002021-10-22 2:34PM EDT100.0014.740.000.000.00-20790.00%
TSM211029C001010002021-10-12 10:04AM EDT101.009.450.000.000.00--10.00%
TSM211029C001020002021-10-27 2:16PM EDT102.0013.000.000.000.00-75750.00%
TSM211029C001030002021-10-21 9:41AM EDT103.0011.800.000.000.00-120.00%
TSM211029C001040002021-10-15 3:42PM EDT104.0010.450.000.000.00-220.00%
TSM211029C001050002021-10-27 3:36PM EDT105.009.150.000.000.00-5370.00%
TSM211029C001060002021-10-15 9:33AM EDT106.008.250.000.000.00-5750.00%
TSM211029C001070002021-10-27 12:49PM EDT107.007.780.000.000.00-3240.00%
TSM211029C001080002021-10-27 2:06PM EDT108.007.000.000.000.00-1290.00%
TSM211029C001090002021-10-27 2:58PM EDT109.006.100.000.000.00-151180.00%
TSM211029C001100002021-10-27 10:12AM EDT110.004.670.000.000.00-234330.00%
TSM211029C001110002021-10-27 2:29PM EDT111.004.000.000.000.00-482730.00%
TSM211029C001120002021-10-27 1:48PM EDT112.003.020.000.000.00-294250.00%
TSM211029C001130002021-10-27 3:16PM EDT113.001.800.000.000.00-1,0621,3470.00%
TSM211029C001140002021-10-27 3:56PM EDT114.000.770.000.000.00-2709330.00%
TSM211029C001150002021-10-27 3:58PM EDT115.000.410.000.000.00-1,0801,9803.13%
TSM211029C001160002021-10-27 3:59PM EDT116.000.170.000.000.00-1,2972,6316.25%
TSM211029C001170002021-10-27 3:59PM EDT117.000.080.000.000.00-1,5422,22212.50%
TSM211029C001180002021-10-27 3:32PM EDT118.000.050.000.000.00-6981,10012.50%
TSM211029C001190002021-10-27 3:56PM EDT119.000.030.000.000.00-8687812.50%
TSM211029C001200002021-10-27 3:55PM EDT120.000.010.000.000.00-1271,78912.50%
TSM211029C001210002021-10-27 3:54PM EDT121.000.010.000.000.00-92,59125.00%
TSM211029C001220002021-10-27 12:59PM EDT122.000.020.000.000.00-3246125.00%
TSM211029C001230002021-10-27 11:58AM EDT123.000.040.000.000.00-1047325.00%
TSM211029C001240002021-10-27 12:32PM EDT124.000.010.000.000.00-127625.00%
TSM211029C001250002021-10-27 3:47PM EDT125.000.010.000.000.00-346825.00%
TSM211029C001260002021-10-27 12:30PM EDT126.000.010.000.000.00-313225.00%
TSM211029C001270002021-10-25 9:36AM EDT127.000.010.000.000.00-25225.00%
TSM211029C001280002021-10-26 3:44PM EDT128.000.010.000.000.00-633225.00%
TSM211029C001290002021-10-25 1:10PM EDT129.000.010.000.000.00-210950.00%
TSM211029C001300002021-10-25 3:52PM EDT130.000.010.000.000.00-218750.00%
TSM211029C001310002021-10-22 11:35AM EDT131.000.020.000.000.00-24750.00%
TSM211029C001320002021-10-19 1:23PM EDT132.000.030.000.000.00-165850.00%
TSM211029C001330002021-10-27 11:58AM EDT133.000.060.000.000.00-4950.00%
TSM211029C001340002021-09-23 11:13AM EDT134.000.140.000.030.00-1885.94%
TSM211029C001350002021-10-19 12:10PM EDT135.000.030.000.000.00-16850.00%
TSM211029C001360002021-10-22 9:33AM EDT136.000.020.000.000.00-26550.00%
TSM211029C001400002021-10-26 2:34PM EDT140.000.020.000.000.00-22250.00%
TSM211029C001450002021-10-21 3:05PM EDT145.000.020.000.000.00-1950.00%
TSM211029C001500002021-09-15 10:30AM EDT150.000.090.000.060.00-12148.44%
TSM211029C001550002021-10-18 10:32AM EDT155.000.030.000.000.00-101250.00%
PutsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM211029P000700002021-10-06 1:15PM EDT70.000.070.000.000.00-20020050.00%
TSM211029P000800002021-10-08 3:17PM EDT80.000.050.000.000.00-634950.00%
TSM211029P000850002021-10-08 2:49PM EDT85.000.080.000.000.00-376850.00%
TSM211029P000900002021-10-27 10:20AM EDT90.000.020.000.000.00-112150.00%
TSM211029P000950002021-10-25 3:01PM EDT95.000.020.000.000.00-515850.00%
TSM211029P000980002021-10-27 11:54AM EDT98.000.010.000.000.00-219650.00%
TSM211029P000990002021-10-27 10:33AM EDT99.000.040.000.000.00-116650.00%
TSM211029P001000002021-10-26 2:22PM EDT100.000.020.000.000.00-128550.00%
TSM211029P001010002021-10-26 2:46PM EDT101.000.030.000.000.00-25250.00%
TSM211029P001020002021-10-27 11:49AM EDT102.000.020.000.000.00-59425.00%
TSM211029P001030002021-10-26 10:31AM EDT103.000.040.000.000.00-336625.00%
TSM211029P001040002021-10-27 10:56AM EDT104.000.040.000.000.00-230425.00%
TSM211029P001050002021-10-27 3:12PM EDT105.000.030.000.000.00-20459825.00%
TSM211029P001060002021-10-27 3:24PM EDT106.000.030.000.000.00-224625.00%
TSM211029P001070002021-10-27 3:37PM EDT107.000.040.000.000.00-8040725.00%
TSM211029P001080002021-10-27 2:12PM EDT108.000.030.000.000.00-1148825.00%
TSM211029P001090002021-10-27 3:59PM EDT109.000.070.000.000.00-11269212.50%
TSM211029P001100002021-10-27 2:17PM EDT110.000.070.000.000.00-611,04212.50%
TSM211029P001110002021-10-27 3:50PM EDT111.000.150.000.000.00-5262712.50%
TSM211029P001120002021-10-27 3:46PM EDT112.000.260.000.000.00-3851,1726.25%
TSM211029P001130002021-10-27 3:56PM EDT113.000.510.000.000.00-1,2172,2513.13%
TSM211029P001140002021-10-27 3:59PM EDT114.000.930.000.000.00-8361,4920.39%
TSM211029P001150002021-10-27 3:59PM EDT115.001.700.000.000.00-1551,3350.00%
TSM211029P001160002021-10-27 3:55PM EDT116.002.280.000.000.00-305860.00%
TSM211029P001170002021-10-27 12:00PM EDT117.002.810.000.000.00-215000.00%
TSM211029P001180002021-10-27 9:38AM EDT118.003.320.000.000.00-66840.00%
TSM211029P001190002021-10-27 11:49AM EDT119.005.050.000.000.00-12260.00%
TSM211029P001200002021-10-27 2:14PM EDT120.005.070.000.000.00-3920.00%
TSM211029P001210002021-10-25 2:47PM EDT121.007.200.000.000.00-1300.00%
TSM211029P001220002021-10-18 2:51PM EDT122.006.950.000.000.00-11180.00%
TSM211029P001230002021-10-27 11:38AM EDT123.008.900.000.000.00-1160.00%
TSM211029P001240002021-10-27 2:03PM EDT124.009.150.000.000.00-180.00%
TSM211029P001250002021-10-26 9:38AM EDT125.0010.100.000.000.00-1000.00%
TSM211029P001270002021-09-10 11:11AM EDT127.007.2716.3517.700.00-11257.03%
TSM211029P001290002021-09-20 3:39PM EDT129.0015.2014.5014.950.00--250.00%
TSM211029P001300002021-10-27 10:24AM EDT130.0015.450.000.000.00-1200.00%
TSM211029P001350002021-10-26 9:43AM EDT135.0019.750.000.000.00-600.00%
TSM211029P001400002021-10-26 9:33AM EDT140.0024.900.000.000.00-210.00%
Advertisement
Advertisement